NASDAQ : MKTX
MarketAxess Holdings Inc. — Price history
Financials · Capital Markets · United States
Last price 164.92 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MarketAxess Holdings Inc. (MKTX) closed at 165.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 165 | 165.38 | 164.92 | 165.3 | 931,037 | +0.23% |
| 2026-10-29 | 164.92 | 165.04 | 164.85 | 164.92 | 731,551 | +0.06% |
| 2026-10-28 | 165 | 165.1 | 164.72 | 164.82 | 654,490 | -0.19% |
| 2026-10-27 | 164.81 | 165.14 | 164.75 | 165.13 | 754,962 | +0.07% |
| 2026-10-26 | 164.67 | 165.13 | 164.66 | 165.02 | 705,056 | +0.21% |
| 2026-10-23 | 164.61 | 164.82 | 164.61 | 164.67 | 982,288 | +0.01% |
| 2026-10-22 | 164.64 | 165.193 | 164.53 | 164.66 | 1,853,761 | +0.24% |
| 2026-10-21 | 164.49 | 164.59 | 164.25 | 164.26 | 811,843 | -0.14% |
| 2026-10-20 | 164.53 | 164.605 | 164.405 | 164.49 | 846,435 | -0.02% |
| 2026-10-19 | 164.56 | 164.75 | 164.395 | 164.53 | 970,890 | -0.07% |
| 2026-10-16 | 164.67 | 164.72 | 164.53 | 164.64 | 652,264 | +0.06% |
| 2026-10-15 | 164.52 | 164.725 | 164.47 | 164.54 | 729,347 | +0.02% |
| 2026-10-14 | 164.51 | 164.69 | 164.435 | 164.5 | 858,030 | +0.03% |
| 2026-10-13 | 164.65 | 164.65 | 164.305 | 164.45 | 567,014 | -0.05% |
| 2026-10-12 | 164.65 | 164.65 | 164.53 | 164.53 | 414,362 | -0.03% |
| 2026-10-09 | 164.45 | 164.6 | 164.33 | 164.58 | 443,184 | +0.16% |
| 2026-10-08 | 164.18 | 164.45 | 164.18 | 164.31 | 900,274 | +0.09% |
| 2026-10-07 | 164.15 | 164.36 | 164.15 | 164.17 | 669,531 | +0.09% |
| 2026-10-06 | 164.175 | 164.26 | 164.03 | 164.03 | 478,859 | -0.01% |
| 2026-10-05 | 164.08 | 164.33 | 163.91 | 164.04 | 833,803 | -0.06% |
| 2026-10-02 | 164.07 | 164.37 | 163.95 | 164.14 | 540,915 | -0.05% |
| 2026-10-01 | 164.04 | 164.23 | 164 | 164.22 | 549,130 | +0.18% |
| 2026-09-30 | 163.94 | 164.12 | 163.77 | 163.92 | 837,526 | -0.02% |
| 2026-09-29 | 163.91 | 164.09 | 163.91 | 163.96 | 620,495 | +0.01% |
| 2026-09-28 | 164.13 | 164.18 | 163.84 | 163.94 | 1,260,815 | -0.15% |
| 2026-09-25 | 163.77 | 164.2 | 163.55 | 164.19 | 1,225,767 | +0.26% |
| 2026-09-24 | 163.77 | 163.99 | 163.685 | 163.77 | 719,163 | +0.04% |
| 2026-09-23 | 163.56 | 163.89 | 163.4 | 163.71 | 729,546 | +0.17% |
| 2026-09-22 | 163.67 | 163.71 | 163.28 | 163.43 | 1,038,401 | -0.01% |
| 2026-09-21 | 163.35 | 163.79 | 163.32 | 163.44 | 795,819 | +0.01% |
| 2026-09-18 | 163.31 | 163.615 | 163.23 | 163.42 | 2,008,437 | +0.06% |
| 2026-09-17 | 163.36 | 163.55 | 163.31 | 163.32 | 410,805 | -0.02% |
| 2026-09-16 | 163.4 | 163.57 | 163.22 | 163.35 | 854,205 | -0.02% |
| 2026-09-15 | 163.11 | 163.4 | 163.11 | 163.38 | 878,695 | +0.17% |
| 2026-09-14 | 163.44 | 163.47 | 163.045 | 163.1 | 959,104 | +0.06% |
| 2026-09-11 | 163.21 | 163.36 | 162.965 | 163 | 892,282 | -0.06% |
| 2026-09-10 | 163.32 | 163.38 | 163 | 163.09 | 725,112 | -0.10% |
| 2026-09-09 | 163.37 | 163.5 | 163.19 | 163.26 | 630,857 | -0.04% |
| 2026-09-08 | 163.35 | 163.54 | 163.1 | 163.32 | 1,502,891 | -0.04% |
| 2026-09-04 | 163.15 | 163.6 | 163.15 | 163.38 | 607,097 | +0.02% |
| 2026-09-03 | 162.83 | 163.53 | 162.8 | 163.34 | 1,013,704 | +0.31% |
| 2026-09-02 | 162.72 | 162.84 | 162.655 | 162.83 | 1,007,871 | +0.11% |
| 2026-09-01 | 162.7 | 162.825 | 162.65 | 162.65 | 909,825 | +0.01% |
| 2026-08-31 | 162.72 | 162.84 | 162.59 | 162.63 | 781,900 | -0.06% |
| 2026-08-28 | 162.59 | 162.8 | 162.5 | 162.72 | 830,108 | +0.16% |
| 2026-08-27 | 162.55 | 162.65 | 162.46 | 162.46 | 884,382 | -0.04% |
| 2026-08-26 | 162.49 | 162.71 | 162.49 | 162.52 | 643,917 | +0.01% |
| 2026-08-25 | 162.35 | 162.655 | 162.35 | 162.5 | 784,691 | +0.02% |
| 2026-08-24 | 162.17 | 162.67 | 162.08 | 162.46 | 1,093,612 | +0.22% |
| 2026-08-21 | 161.97 | 162.22 | 161.87 | 162.11 | 1,213,927 | +0.13% |
| 2026-08-20 | 161.89 | 161.97 | 161.742 | 161.9 | 1,424,611 | +0.10% |
| 2026-08-19 | 161.91 | 162.14 | 161.74 | 161.74 | 1,358,023 | -0.03% |
| 2026-08-18 | 162.6 | 162.71 | 162.41 | 162.57 | 1,382,357 | +0.01% |
| 2026-08-17 | 162.62 | 162.705 | 162.4 | 162.56 | 1,214,981 | -0.01% |
| 2026-08-14 | 162.68 | 162.7 | 162.56 | 162.57 | 1,196,495 | -0.02% |
| 2026-08-13 | 162.6 | 162.71 | 162.57 | 162.6 | 1,066,764 | +0.00% |
| 2026-08-12 | 162.56 | 162.68 | 162.52 | 162.6 | 1,154,984 | +0.04% |
| 2026-08-11 | 162.55 | 162.67 | 162.5 | 162.53 | 980,196 | +0.02% |
| 2026-08-10 | 162.6 | 162.71 | 162.48 | 162.5 | 999,688 | -0.02% |
| 2026-08-07 | 162.65 | 162.755 | 162.435 | 162.53 | 805,741 | -0.06% |
| 2026-08-06 | 162.5 | 162.71 | 162.41 | 162.62 | 916,056 | +0.13% |
| 2026-08-05 | 162.44 | 162.555 | 162.31 | 162.41 | 1,420,696 | +0.04% |
| 2026-08-04 | 162.35 | 162.475 | 162.2 | 162.35 | 1,097,148 | +0.04% |
| 2026-08-03 | 162.49 | 162.74 | 162.21 | 162.28 | 1,603,446 | -0.01% |
| 2026-07-31 | 162.74 | 162.96 | 162 | 162.3 | 5,188,773 | -0.28% |
| 2026-07-30 | 163.15 | 163.94 | 162.3 | 162.76 | 9,443,548 | +29.45% |
| 2026-07-29 | 121.88 | 126.16 | 121.54 | 125.73 | 645,960 | +3.02% |
| 2026-07-28 | 118.53 | 122.305 | 118.53 | 122.05 | 446,450 | +3.46% |
| 2026-07-27 | 117.48 | 118.35 | 116.25 | 117.97 | 454,882 | +1.10% |
| 2026-07-24 | 114.34 | 116.8 | 113.46 | 116.69 | 440,245 | +2.08% |
| 2026-07-23 | 113.76 | 114.885 | 112.9 | 114.31 | 490,788 | +1.20% |
| 2026-07-22 | 113.99 | 115.55 | 112.63 | 112.95 | 463,193 | +0.61% |
| 2026-07-21 | 113.05 | 115.1 | 111.9 | 112.27 | 461,848 | -2.31% |
| 2026-07-20 | 113.02 | 115.05 | 112.04 | 114.92 | 355,284 | +0.98% |
| 2026-07-17 | 116.45 | 118.04 | 112.94 | 113.8 | 355,224 | -1.47% |
| 2026-07-16 | 116.73 | 116.73 | 114.05 | 115.5 | 445,888 | -0.11% |
| 2026-07-15 | 114.88 | 117.36 | 114.27 | 115.63 | 405,271 | +0.66% |
| 2026-07-14 | 113.92 | 115.38 | 112.425 | 114.87 | 448,557 | -0.43% |
| 2026-07-13 | 116.24 | 116.4 | 113.6 | 115.37 | 413,030 | +1.33% |
| 2026-07-10 | 115.12 | 116.32 | 113.33 | 113.86 | 517,179 | -0.11% |
| 2026-07-09 | 114.2 | 115.765 | 112.24 | 113.98 | 752,386 | -2.70% |
| 2026-07-08 | 116.56 | 119.87 | 115.78 | 117.14 | 475,741 | -1.23% |
| 2026-07-07 | 117.73 | 120.02 | 115.18 | 118.6 | 720,864 | +1.86% |
| 2026-07-06 | 115.99 | 116.97 | 113.46 | 116.44 | 753,444 | -0.08% |
| 2026-07-02 | 116.13 | 117.79 | 113.67 | 116.53 | 672,703 | +1.78% |
| 2026-07-01 | 115.33 | 117.37 | 113.78 | 114.49 | 587,157 | +0.88% |
| 2026-06-30 | 108.78 | 114.555 | 108.76 | 113.49 | 668,200 | +3.24% |
| 2026-06-29 | 114.28 | 114.81 | 108.8 | 109.93 | 709,193 | -2.32% |
| 2026-06-26 | 110.08 | 113.284 | 110.08 | 112.54 | 1,049,667 | +3.16% |
| 2026-06-25 | 112.83 | 114.08 | 108.75 | 109.09 | 693,908 | -3.85% |
| 2026-06-24 | 118.05 | 119.67 | 113.29 | 113.46 | 671,986 | -3.99% |
| 2026-06-23 | 119.32 | 120.37 | 116.66 | 118.17 | 620,003 | +0.90% |
| 2026-06-22 | 119.84 | 120.4 | 116.76 | 117.12 | 1,131,947 | -2.67% |
| 2026-06-18 | 121.38 | 122.97 | 119.44 | 120.33 | 1,239,561 | +0.36% |
| 2026-06-17 | 123.07 | 124.765 | 119.105 | 119.9 | 1,315,564 | -3.93% |
| 2026-06-16 | 122.19 | 125.21 | 120.31 | 124.81 | 831,008 | +3.15% |
| 2026-06-15 | 120.72 | 123.89 | 120.03 | 121 | 688,756 | +0.09% |
| 2026-06-12 | 118.71 | 121.11 | 117.31 | 120.89 | 682,442 | +3.92% |
| 2026-06-11 | 114.85 | 116.78 | 113.62 | 116.33 | 807,577 | +0.19% |
| 2026-06-10 | 116.03 | 117.79 | 114.66 | 116.11 | 674,156 | -0.34% |
| 2026-06-09 | 115 | 118.74 | 114.715 | 116.51 | 930,708 | +0.29% |
| 2026-06-08 | 115.85 | 117.125 | 113.29 | 116.17 | 987,912 | -0.65% |
| 2026-06-05 | 120.92 | 122.27 | 115.55 | 116.93 | 1,108,203 | -3.06% |
| 2026-06-04 | 125.04 | 126 | 119.86 | 120.62 | 908,603 | -1.92% |
| 2026-06-03 | 123.05 | 124.585 | 120.89 | 122.98 | 756,248 | -0.16% |
| 2026-06-02 | 129 | 129.665 | 122.515 | 123.18 | 846,506 | -4.73% |
| 2026-06-01 | 130.24 | 131.57 | 128.94 | 129.29 | 691,363 | -0.58% |
| 2026-05-29 | 131.24 | 131.29 | 129.55 | 130.04 | 695,336 | -1.15% |
| 2026-05-28 | 131 | 132.741 | 130.375 | 131.55 | 705,033 | +0.47% |
| 2026-05-27 | 130.14 | 133 | 130.14 | 130.94 | 528,615 | -0.22% |
| 2026-05-26 | 135.54 | 136.06 | 130.96 | 131.23 | 697,010 | -4.30% |
| 2026-05-22 | 135.08 | 137.26 | 135 | 137.13 | 815,625 | +0.65% |
| 2026-05-21 | 137.03 | 137.52 | 135.22 | 136.25 | 678,743 | -1.11% |
| 2026-05-20 | 139.88 | 140.315 | 137.59 | 137.78 | 530,166 | -2.35% |
| 2026-05-19 | 142.54 | 145.375 | 140.42 | 141.87 | 614,822 | +0.54% |
| 2026-05-18 | 138.88 | 142.74 | 138.535 | 141.11 | 787,886 | +1.92% |
| 2026-05-15 | 141.77 | 142.93 | 138.44 | 138.45 | 542,360 | -1.47% |
| 2026-05-14 | 139.77 | 142.05 | 138.04 | 140.51 | 420,853 | +0.88% |
| 2026-05-13 | 140.4 | 140.4 | 137.27 | 139.28 | 549,850 | -1.48% |
| 2026-05-12 | 145.41 | 145.47 | 141.19 | 141.37 | 617,296 | -2.64% |